Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cytta Corp (OP: CYCA )

0.0202 +0.0012 (+6.32%)
Streaming Delayed Price Updated: 1:22 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 25, 2024 0.0190 0.0217 0.0190 0.0202 262,500 +0.00(+6.32%)
Apr 24, 2024 0.0222 0.0222 0.0170 0.0190 1,849,864 -0.00(-15.56%)
Apr 23, 2024 0.0234 0.0243 0.0225 0.0225 75,000 -0.00(-2.17%)
Apr 22, 2024 0.0231 0.0231 0.0230 0.0230 70,000 -0.00(-6.12%)
Apr 19, 2024 0.0235 0.0250 0.0223 0.0245 400,900 +0.00(+16.11%)
Apr 18, 2024 0.0225 0.0231 0.0211 0.0211 529,100 -0.00(-4.09%)
Apr 17, 2024 0.0220 0.0225 0.0210 0.0220 397,037 +0.00(+0.00%)
Apr 16, 2024 0.0201 0.0238 0.0201 0.0220 514,817 +0.00(+0.46%)
Apr 15, 2024 0.0219 0.0219 0.0219 0.0219 90,750 -0.00(-4.37%)
Apr 12, 2024 0.0240 0.0240 0.0201 0.0229 515,275 -0.00(-4.58%)
Apr 11, 2024 0.0220 0.0240 0.0200 0.0240 116,375 -0.00(-3.61%)
Apr 10, 2024 0.0200 0.0249 0.0200 0.0249 20,200 +0.00(+0.00%)
Apr 08, 2024 0.0249 0 +0.00(+3.75%)
Apr 05, 2024 0.0265 0.0265 0.0230 0.0240 531,100 -0.00(-4.00%)
Apr 04, 2024 0.0270 0.0270 0.0240 0.0250 379,150 -0.00(-7.41%)
Apr 03, 2024 0.0257 0.0270 0.0219 0.0270 345,800 -0.00(-1.82%)
Apr 02, 2024 0.0266 0.0275 0.0266 0.0275 4,455 +0.00(+0.00%)
Apr 01, 2024 0.0284 0.0300 0.0255 0.0275 772,700 -0.00(-1.79%)
Mar 28, 2024 0.0268 0.0284 0.0260 0.0280 325,900 +0.00(+11.11%)
Mar 27, 2024 0.0252 0.0252 0.0252 0.0252 80,000 -0.00(-6.67%)
Mar 26, 2024 0.0299 0.0299 0.0250 0.0270 118,100 -0.00(-14.56%)
Mar 25, 2024 0.0270 0.0316 0.0252 0.0316 165,000 +0.00(+5.33%)
Mar 22, 2024 0.0288 0.0300 0.0270 0.0300 290,001 +0.00(+7.53%)
Mar 21, 2024 0.0275 0.0279 0.0272 0.0279 105,500 -0.00(-2.11%)
Mar 20, 2024 0.0288 0.0293 0.0270 0.0285 205,700 +0.00(+5.56%)
Mar 19, 2024 0.0264 0.0325 0.0264 0.0270 249,767 +0.00(+3.85%)
Mar 18, 2024 0.0260 0.0260 0.0260 0.0260 500 +0.00(+4.00%)
Mar 15, 2024 0.0259 0.0259 0.0250 0.0250 9,800 +0.00(+0.00%)
Mar 14, 2024 0.0270 0.0270 0.0250 0.0250 295,310 -0.00(-3.85%)
Mar 13, 2024 0.0285 0.0299 0.0260 0.0260 185,084 -0.00(-3.70%)
Mar 12, 2024 0.0280 0.0289 0.0270 0.0270 50,000 -0.00(-3.57%)
Mar 11, 2024 0.0277 0.0289 0.0277 0.0280 115,000 +0.00(+3.70%)
Mar 08, 2024 0.0271 0.0290 0.0270 0.0270 96,900 -0.00(-3.91%)
Mar 07, 2024 0.0275 0.0295 0.0270 0.0281 306,395 +0.00(+2.18%)
Mar 06, 2024 0.0274 0.0275 0.0273 0.0275 140,000 +0.00(+0.36%)
Mar 05, 2024 0.0280 0.0280 0.0274 0.0274 184,400 -0.00(-2.14%)
Mar 04, 2024 0.0320 0.0320 0.0280 0.0280 305,149 -0.00(-12.50%)
Mar 01, 2024 0.0280 0.0320 0.0274 0.0320 597,868 +0.00(+14.29%)
Feb 29, 2024 0.0288 0.0288 0.0271 0.0280 438,877 +0.00(+1.82%)
Feb 28, 2024 0.0275 0.0275 0.0273 0.0275 135,400 -0.00(-2.48%)
Feb 27, 2024 0.0289 0.0289 0.0275 0.0282 135,730 -0.00(-2.42%)
Feb 26, 2024 0.0280 0.0289 0.0270 0.0289 30,000 +0.00(+3.21%)
Feb 23, 2024 0.0280 0.0298 0.0275 0.0280 474,967 +0.00(+0.00%)
Feb 22, 2024 0.0301 0.0312 0.0275 0.0280 483,255 +0.00(+1.82%)
Feb 21, 2024 0.0301 0.0320 0.0275 0.0275 226,422 -0.00(-8.33%)
Feb 20, 2024 0.0290 0.0320 0.0290 0.0300 241,380 -0.00(-0.33%)
Feb 16, 2024 0.0300 0.0348 0.0275 0.0301 537,524 +0.00(+7.50%)
Feb 15, 2024 0.0275 0.0324 0.0275 0.0280 313,738 -0.00(-6.04%)
Feb 14, 2024 0.0323 0.0330 0.0298 0.0298 122,900 -0.00(-5.40%)
Feb 13, 2024 0.0315 0.0340 0.0301 0.0315 420,874 -0.00(-4.55%)
Feb 12, 2024 0.0338 0.0379 0.0325 0.0330 512,055 -0.00(-8.33%)
Feb 09, 2024 0.0330 0.0370 0.0329 0.0360 248,698 +0.00(+7.46%)
Feb 08, 2024 0.0350 0.0350 0.0335 0.0335 215,251 -0.00(-2.90%)
Feb 07, 2024 0.0364 0.0370 0.0340 0.0345 330,239 -0.00(-5.22%)
Feb 06, 2024 0.0347 0.0364 0.0332 0.0364 330,802 +0.00(+4.00%)
Feb 05, 2024 0.0320 0.0370 0.0310 0.0350 624,782 +0.00(+7.69%)
Feb 02, 2024 0.0281 0.0340 0.0281 0.0325 870,935 +0.00(+7.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.